Phreesia, Inc. - 0A23.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2025	28.91	28.5	28.5	28.91	28.5	17
January 30, 2025	28.45	28.79	28.79	29.2	28.45	180
January 29, 2025	29.39	29.07	29.07	29.7	29.07	16
January 28, 2025	26.51	28.02	28.02	28.4	26.26	739
January 27, 2025	27.48	27.48	27.48	27.48	27.48	0
January 24, 2025	27.48	27.81	27.81	27.81	27.48	8
January 23, 2025	26.76	26.91	26.91	27.16	26.76	35
January 22, 2025	26.63	27.5	27.5	27.5	26.63	1,440
January 21, 2025	27.83	27.39	27.39	27.83	27.1	31
January 17, 2025	27.01	27.01	27.01	27.01	27.01	4
January 16, 2025	26.96	26.96	26.96	26.96	26.96	70
January 15, 2025	26.85	26.85	26.85	26.85	26.85	0
January 14, 2025	26.24	26.24	26.24	26.24	26.24	40
January 13, 2025	25.74	26.02	26.02	26.08	25.74	115
January 10, 2025	27.62	27.62	27.62	27.99	26.21	78
January 08, 2025	27.76	27.86	27.86	27.86	27.37	40
January 07, 2025	27.03	26.59	26.59	27.03	26.59	246
January 06, 2025	26.54	26.72	26.72	26.91	26.03	825
January 03, 2025	25.15	25.36	25.36	25.52	25.15	18
January 02, 2025	25.71	25.71	25.71	25.71	25.65	9
December 31, 2024	25.92	25.92	25.92	25.92	25.92	17
December 30, 2024	25.13	25.4	25.4	25.4	25.13	5
December 27, 2024	25.73	25.15	25.15	25.73	25.15	13
December 26, 2024	24.75	25.32	25.32	25.32	24.7	18
December 24, 2024	25.52	24.99	24.99	25.52	24.94	156
December 23, 2024	25.12	25.19	25.19	25.58	24.8	126
December 20, 2024	22.77	25.14	25.14	25.14	22.77	107
December 19, 2024	24.52	23.88	23.88	24.52	23.88	848
December 18, 2024	24.61	25.4	25.4	25.4	24.61	176
December 17, 2024	25.39	25.56	25.56	25.56	25.39	1,781
December 16, 2024	24.64	24.87	24.87	24.87	24.58	940
December 13, 2024	24.25	24.83	24.83	24.89	24.25	415
December 12, 2024	24.69	24.45	24.45	24.84	24.37	689
December 11, 2024	24.82	25.14	25.14	25.21	23.6	432
December 10, 2024	21.16	22.78	22.78	23	20.7	18,655
December 09, 2024	22.23	21.76	21.76	22.37	21.76	16,500
December 06, 2024	21.82	21.99	21.99	21.99	21.1	156
December 05, 2024	21.21	20.89	20.89	21.39	20.65	441
December 04, 2024	20.71	21.04	21.04	21.37	20.71	1,505
December 03, 2024	21.26	21.01	21.01	21.3	20.88	170
December 02, 2024	20.74	20.99	20.99	20.99	20.62	508
November 29, 2024	20.6	21.15	21.15	21.15	19.96	1,024
November 27, 2024	20.34	20.34	20.34	20.34	20.34	1,730
November 26, 2024	20.04	19.85	19.85	20.04	19.85	66
November 25, 2024	20.27	20.48	20.48	20.48	20.27	527
November 22, 2024	19.57	19.57	19.57	19.57	19.57	15
November 21, 2024	18.52	18.6	18.6	18.6	18.52	170
November 19, 2024	18.39	18.83	18.83	19.43	18.39	102
November 18, 2024	18.11	18.15	18.15	18.51	18.11	1,578
November 15, 2024	19.01	17.82	17.82	19.01	17.32	920
November 14, 2024	22.16	21.82	21.82	22.16	21.82	530
November 13, 2024	21.77	21.98	21.98	21.98	21.66	52
November 12, 2024	21.38	21.38	21.38	21.38	21.38	259
November 06, 2024	20.29	21.27	21.27	21.27	20.24	5,415
November 04, 2024	18.39	18.43	18.43	18.43	18.22	35
November 01, 2024	18.48	18.43	18.43	18.48	18.43	71
October 31, 2024	18.31	18.31	18.31	18.31	18.31	2
October 30, 2024	18.36	18.41	18.41	18.51	18.36	1,160
October 29, 2024	18.36	18.62	18.62	18.62	18.36	28
October 28, 2024	18.45	18.56	18.56	18.66	18.43	1,310

Phreesia, Inc. (0A23.L) LSE